Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,664.53 -524.23 (-0.82%) CMC Crypto 200
1,325.37 -71.17 (-5.10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00350000 | 2024-04-25 12:02PM EDT | 2024-04-26 | 70.84 | 81.14 | 81.27 | 0.00 | - | 11 | 70 | 0.00% |
| QQQ240503C00350000 | 2024-04-26 9:51AM EDT | 2024-05-03 | 79.95 | 81.41 | 81.82 | +2.26 | +2.91% | 1 | 19 | 63.77% |
| QQQ240517C00350000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 81.35 | 82.28 | 82.67 | +6.23 | +8.29% | 1 | 184 | 51.76% |
| QQQ240524C00350000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 71.19 | 82.73 | 83.13 | 0.00 | - | 1 | 2 | 48.78% |
| QQQ240531C00350000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 72.06 | 83.04 | 83.50 | 0.00 | - | 10 | 25 | 46.08% |
| QQQ240621C00350000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 84.76 | 84.48 | 84.87 | +6.06 | +7.70% | 6 | 218 | 42.18% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 73.90% |
| QQQ240719C00350000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 75.26 | 85.60 | 86.02 | 0.00 | - | 100 | 192 | 37.71% |
| QQQ240920C00350000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 90.76 | 90.40 | 90.81 | +9.04 | +11.06% | 3 | 81 | 36.73% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-04-16 12:41PM EDT | 2024-10-18 | 94.61 | 91.90 | 92.29 | 0.00 | - | 10 | 43 | 35.70% |
| QQQ241115C00350000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 96.44 | 94.22 | 94.66 | 0.00 | - | 1 | 177 | 36.02% |
| QQQ241220C00350000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 89.65 | 96.85 | 97.35 | 0.00 | - | 1 | 248 | 36.14% |
| QQQ241231C00350000 | 2024-04-26 11:23AM EDT | 2024-12-31 | 96.94 | 97.07 | 97.61 | +4.72 | +5.12% | 12 | 216 | 35.60% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-04-05 12:33PM EDT | 2025-03-21 | 114.18 | 102.59 | 103.34 | 0.00 | - | 2 | 14 | 35.88% |
| QQQ250331C00350000 | 2024-04-05 9:57AM EDT | 2025-03-31 | 102.78 | 102.68 | 103.48 | -9.22 | -8.23% | 2 | 2 | 35.46% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00350000 | 2024-04-26 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,061 | 125.00% |
| QQQ240503P00350000 | 2024-04-26 11:10AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 538 | 1,790 | 51.17% |
| QQQ240510P00350000 | 2024-04-26 12:24PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.04 | -50.00% | 21 | 1,035 | 41.02% |
| QQQ240517P00350000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 37 | 36,343 | 36.33% |
| QQQ240524P00350000 | 2024-04-26 9:50AM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.10 | -35.71% | 1 | 137 | 33.79% |
| QQQ240531P00350000 | 2024-04-26 11:45AM EDT | 2024-05-31 | 0.23 | 0.21 | 0.23 | -0.09 | -28.12% | 43 | 336 | 31.40% |
| QQQ240621P00350000 | 2024-04-26 11:58AM EDT | 2024-06-21 | 0.50 | 0.50 | 0.51 | -0.17 | -25.37% | 20 | 18,595 | 28.27% |
| QQQ240628P00350000 | 2024-04-25 3:50PM EDT | 2024-06-28 | 0.63 | 0.62 | 0.65 | -0.21 | -25.00% | 55 | 5,338 | 27.86% |
| QQQ240719P00350000 | 2024-04-26 12:24PM EDT | 2024-07-19 | 0.99 | 0.99 | 1.01 | -0.11 | -10.00% | 53 | 36,421 | 26.29% |
| QQQ240816P00350000 | 2024-04-26 11:14AM EDT | 2024-08-16 | 1.61 | 1.58 | 1.60 | -0.33 | -17.01% | 26 | 186 | 25.17% |
| QQQ240920P00350000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 2.45 | 2.44 | 2.47 | -0.17 | -6.49% | 68 | 28,825 | 24.41% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 3.20 | 3.20 | 3.26 | -0.62 | -16.23% | 40 | 637 | 24.10% |
| QQQ241115P00350000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 4.22 | 4.15 | 4.20 | -0.56 | -11.72% | 5 | 2,888 | 24.07% |
| QQQ241220P00350000 | 2024-04-26 11:32AM EDT | 2024-12-20 | 5.19 | 5.12 | 5.17 | -1.25 | -19.41% | 6 | 6,911 | 23.71% |
| QQQ241231P00350000 | 2024-04-26 10:48AM EDT | 2024-12-31 | 5.35 | 5.27 | 5.39 | -0.50 | -8.55% | 2 | 408 | 23.49% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-04-26 12:00PM EDT | 2025-03-21 | 7.28 | 7.17 | 7.35 | -0.42 | -5.45% | 21 | 401 | 22.71% |
| QQQ250331P00350000 | 2024-04-23 11:30AM EDT | 2025-03-31 | 7.35 | 7.28 | 7.54 | -1.03 | -12.29% | 1 | 626 | 22.57% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.